W.W Grainger (NY: GWW )

1,026.30 -3.80 (-0.37%)
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 36.55 36.55 36.07 36.40 423,081 -0.13(-0.35%)
Mar 30, 2004 35.99 36.56 35.87 36.52 377,318 +0.35(+0.96%)
Mar 29, 2004 35.33 36.25 35.33 36.18 801,982 +0.95(+2.69%)
Mar 26, 2004 35.43 35.53 35.07 35.23 339,335 -0.14(-0.41%)
Mar 25, 2004 34.51 35.39 34.38 35.37 471,087 +1.12(+3.28%)
Mar 24, 2004 34.58 34.58 34.17 34.25 560,636 -0.35(-1.01%)
Mar 23, 2004 34.88 34.94 34.52 34.60 437,852 -0.10(-0.28%)
Mar 22, 2004 35.26 35.26 34.56 34.70 397,100 -0.60(-1.70%)
Mar 19, 2004 35.33 35.54 35.11 35.30 282,098 -0.16(-0.45%)
Mar 18, 2004 35.64 35.64 35.00 35.46 484,671 -0.25(-0.70%)
Mar 17, 2004 35.13 35.71 35.13 35.71 454,338 +0.58(+1.64%)
Mar 16, 2004 34.75 35.33 34.73 35.13 497,991 +0.45(+1.29%)
Mar 15, 2004 35.36 35.36 34.68 34.68 527,665 -0.71(-1.99%)
Mar 12, 2004 34.44 35.64 34.44 35.39 646,228 +0.86(+2.48%)
Mar 11, 2004 34.61 35.41 34.52 34.53 638,183 -0.04(-0.11%)
Mar 10, 2004 35.11 35.22 34.48 34.57 511,707 -0.61(-1.75%)
Mar 09, 2004 35.64 35.83 35.07 35.18 732,348 -0.64(-1.78%)
Mar 08, 2004 35.94 36.04 35.75 35.82 508,937 -0.20(-0.55%)
Mar 05, 2004 35.64 36.55 35.62 36.02 415,828 +0.06(+0.17%)
Mar 04, 2004 35.68 36.03 35.57 35.96 324,433 +0.31(+0.87%)
Mar 03, 2004 35.51 35.66 35.31 35.65 645,700 +0.14(+0.38%)
Mar 02, 2004 35.86 35.95 35.46 35.51 623,412 -0.35(-0.97%)
Mar 01, 2004 35.87 35.97 35.68 35.86 648,734 +0.03(+0.08%)
Feb 27, 2004 35.98 36.05 35.63 35.83 575,670 -0.15(-0.42%)
Feb 26, 2004 35.97 36.09 35.75 35.98 396,177 +0.05(+0.13%)
Feb 25, 2004 35.94 36.19 35.83 35.93 432,709 -0.09(-0.25%)
Feb 24, 2004 36.09 36.15 35.81 36.02 389,583 -0.22(-0.61%)
Feb 23, 2004 36.30 36.42 36.02 36.24 447,480 -0.12(-0.33%)
Feb 20, 2004 36.63 36.63 36.07 36.37 585,957 -0.27(-0.72%)
Feb 19, 2004 36.86 37.08 36.59 36.63 424,796 -0.15(-0.41%)
Feb 18, 2004 36.70 37.10 36.47 36.78 344,479 +0.18(+0.50%)
Feb 17, 2004 36.77 37.08 36.48 36.60 492,056 -0.08(-0.21%)
Feb 13, 2004 36.65 36.90 36.56 36.68 453,019 +0.04(+0.10%)
Feb 12, 2004 36.59 36.80 36.34 36.64 717,709 +0.05(+0.14%)
Feb 11, 2004 36.49 36.87 36.33 36.59 750,548 +0.10(+0.27%)
Feb 10, 2004 36.17 36.49 36.02 36.49 438,380 +0.27(+0.73%)
Feb 09, 2004 36.77 36.84 36.02 36.22 641,480 -0.67(-1.81%)
Feb 06, 2004 36.47 37.17 36.36 36.89 843,921 +0.45(+1.25%)
Feb 05, 2004 35.56 36.56 35.37 36.43 877,288 +0.72(+2.02%)
Feb 04, 2004 35.58 36.20 35.39 35.71 525,555 -0.14(-0.40%)
Feb 03, 2004 35.78 36.31 35.43 35.86 642,931 -0.01(-0.02%)
Feb 02, 2004 36.36 36.37 35.69 35.87 906,434 -0.64(-1.75%)
Jan 30, 2004 34.88 36.94 34.73 36.50 2,270,767 +0.49(+1.35%)
Jan 29, 2004 35.33 36.09 35.03 36.02 1,492,787 +1.44(+4.17%)
Jan 28, 2004 34.66 34.89 34.50 34.58 899,312 -0.08(-0.22%)
Jan 27, 2004 34.70 34.85 34.59 34.65 407,123 -0.02(-0.04%)
Jan 26, 2004 34.27 34.68 34.12 34.67 548,107 +0.21(+0.62%)
Jan 23, 2004 34.88 34.91 34.20 34.45 444,578 -0.47(-1.35%)
Jan 22, 2004 35.26 35.26 34.66 34.92 570,263 -0.14(-0.41%)
Jan 21, 2004 34.98 35.18 34.59 35.07 420,707 +0.15(+0.43%)
Jan 20, 2004 35.49 35.49 34.89 34.92 599,277 -0.48(-1.35%)
Jan 16, 2004 34.63 35.58 34.54 35.39 1,133,009 +1.01(+2.93%)
Jan 15, 2004 34.66 34.77 34.12 34.39 993,213 -0.27(-0.79%)
Jan 14, 2004 34.77 34.95 34.63 34.66 608,114 -0.14(-0.41%)
Jan 13, 2004 34.91 35.06 34.31 34.80 879,925 -0.10(-0.28%)
Jan 12, 2004 35.46 35.60 34.47 34.90 1,849,004 -0.63(-1.77%)
Jan 09, 2004 35.52 35.60 35.29 35.53 1,189,060 -0.03(-0.09%)
Jan 08, 2004 35.69 35.94 35.33 35.56 1,254,738 -0.05(-0.15%)
Jan 07, 2004 35.91 35.93 35.57 35.61 805,279 -0.30(-0.82%)
Jan 06, 2004 35.94 36.02 35.65 35.91 472,669 -0.05(-0.15%)
Jan 05, 2004 36.02 36.19 35.74 35.96 584,638 +0.05(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.